ホシザキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 8,770 | 8,790 | 8,720 | 8,750 | +10 | +0.1% | 79,300 |
| 2022/01/12 | 8,670 | 8,780 | 8,640 | 8,740 | +130 | +1.5% | 65,800 |
| 2022/01/11 | 8,610 | 8,680 | 8,570 | 8,610 | -40 | -0.5% | 94,400 |
| 2022/01/07 | 8,750 | 8,750 | 8,560 | 8,650 | +20 | +0.2% | 94,100 |
| 2022/01/06 | 8,740 | 8,820 | 8,630 | 8,630 | -160 | -1.8% | 104,700 |
| 2022/01/05 | 8,750 | 8,830 | 8,710 | 8,790 | +80 | +0.9% | 99,100 |
| 2022/01/04 | 8,800 | 8,800 | 8,620 | 8,710 | +60 | +0.7% | 88,000 |
| 2021/12/30 | 8,660 | 8,740 | 8,630 | 8,650 | -90 | -1% | 75,800 |
| 2021/12/29 | 8,650 | 8,750 | 8,650 | 8,740 | -20 | -0.2% | 81,100 |
| 2021/12/28 | 8,640 | 8,790 | 8,640 | 8,760 | +140 | +1.6% | 75,400 |
| 2021/12/27 | 8,650 | 8,660 | 8,570 | 8,620 | -30 | -0.3% | 70,800 |
| 2021/12/24 | 8,720 | 8,720 | 8,650 | 8,650 | -30 | -0.3% | 39,800 |
| 2021/12/23 | 8,640 | 8,700 | 8,620 | 8,680 | +70 | +0.8% | 48,700 |
| 2021/12/22 | 8,650 | 8,660 | 8,560 | 8,610 | +30 | +0.3% | 71,500 |
| 2021/12/21 | 8,570 | 8,660 | 8,550 | 8,580 | +100 | +1.2% | 71,300 |
| 2021/12/20 | 8,510 | 8,600 | 8,480 | 8,480 | -120 | -1.4% | 60,800 |
| 2021/12/17 | 8,770 | 8,770 | 8,590 | 8,600 | -150 | -1.7% | 134,400 |
| 2021/12/16 | 8,850 | 8,860 | 8,720 | 8,750 | +30 | +0.3% | 73,000 |
| 2021/12/15 | 8,680 | 8,830 | 8,680 | 8,720 | +30 | +0.3% | 66,200 |
| 2021/12/14 | 8,660 | 8,780 | 8,660 | 8,690 | +30 | +0.3% | 92,300 |
| 2021/12/13 | 8,670 | 8,710 | 8,630 | 8,660 | +80 | +0.9% | 65,900 |
| 2021/12/10 | 8,580 | 8,640 | 8,550 | 8,580 | -60 | -0.7% | 80,900 |
| 2021/12/09 | 8,680 | 8,770 | 8,630 | 8,640 | -130 | -1.5% | 84,100 |
| 2021/12/08 | 8,860 | 8,900 | 8,740 | 8,770 | -10 | -0.1% | 83,800 |
| 2021/12/07 | 8,610 | 8,820 | 8,570 | 8,780 | +310 | +3.7% | 103,600 |
| 2021/12/06 | 8,470 | 8,580 | 8,430 | 8,470 | -220 | -2.5% | 134,700 |
| 2021/12/03 | 8,490 | 8,710 | 8,470 | 8,690 | +170 | +2% | 126,700 |
| 2021/12/02 | 8,560 | 8,690 | 8,500 | 8,520 | -100 | -1.2% | 148,000 |
| 2021/12/01 | 8,540 | 8,690 | 8,500 | 8,620 | ±0 | ±0% | 113,400 |
| 2021/11/30 | 8,700 | 8,850 | 8,610 | 8,620 | -70 | -0.8% | 375,900 |
| 2021/11/29 | 8,710 | 8,860 | 8,670 | 8,690 | -140 | -1.6% | 171,900 |
| 2021/11/26 | 9,000 | 9,000 | 8,810 | 8,830 | -180 | -2% | 123,500 |
| 2021/11/25 | 8,960 | 9,040 | 8,890 | 9,010 | +30 | +0.3% | 73,700 |
| 2021/11/24 | 8,900 | 9,010 | 8,900 | 8,980 | ±0 | ±0% | 122,700 |
| 2021/11/22 | 8,820 | 9,020 | 8,800 | 8,980 | +100 | +1.1% | 122,300 |
| 2021/11/19 | 8,820 | 8,880 | 8,750 | 8,880 | +30 | +0.3% | 96,300 |
| 2021/11/18 | 8,770 | 8,910 | 8,750 | 8,850 | +70 | +0.8% | 105,400 |
| 2021/11/17 | 8,960 | 8,960 | 8,780 | 8,780 | -120 | -1.3% | 103,700 |
| 2021/11/16 | 9,020 | 9,060 | 8,880 | 8,900 | -150 | -1.7% | 112,800 |
| 2021/11/15 | 9,120 | 9,210 | 8,990 | 9,050 | -90 | -1% | 169,000 |
| 2021/11/12 | 9,050 | 9,240 | 9,040 | 9,140 | +90 | +1% | 146,300 |
| 2021/11/11 | 8,930 | 9,050 | 8,860 | 9,050 | -60 | -0.7% | 156,500 |
| 2021/11/10 | 9,000 | 9,240 | 8,780 | 9,110 | -220 | -2.4% | 251,800 |
| 2021/11/09 | 9,650 | 9,710 | 9,320 | 9,330 | -350 | -3.6% | 197,600 |
| 2021/11/08 | 9,740 | 9,770 | 9,640 | 9,680 | +20 | +0.2% | 123,000 |
| 2021/11/05 | 9,650 | 9,690 | 9,580 | 9,660 | -30 | -0.3% | 62,800 |
| 2021/11/04 | 9,550 | 9,690 | 9,540 | 9,690 | +80 | +0.8% | 119,500 |
| 2021/11/02 | 9,720 | 9,740 | 9,610 | 9,610 | -180 | -1.8% | 86,300 |
| 2021/11/01 | 9,740 | 9,810 | 9,670 | 9,790 | +230 | +2.4% | 88,300 |
| 2021/10/29 | 9,650 | 9,680 | 9,500 | 9,560 | -10 | -0.1% | 72,000 |
851～
900
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ホシザキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホシザキ | 501,800円 | +3.3% | -3.3% | 2.09% | 18.52倍 | 1.95倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| 日立建 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98倍 | 1.13倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| セガサミーＨＤ | 330,400円 | +10.7% | +5.4% | 1.66% | 18.50倍 | 1.82倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＳＡＮＫＹＯ | 266,000円 | -3.6% | -14.2% | 3.38% | 12.81倍 | 1.99倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 574,500円 | +3.9% | +65.0% | 1.95% | 17.39倍 | 1.88倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
